08.12.2021 19:59:30
DJ US OIL & GAS
478.38
USD
0.5800
0.12%
08.12.2021 19:44
 
Chart
Kursdaten
Kurs 478.38 Eröffnung 477.80
Diff. absolut 0.58 Tages-Hoch 482.34
Diff. % 0.12 % Tages-Tief 477.10
Volumen 106684748 Umsatz -
Schlusskurs vom 08.12.2021 477.80 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 19:44
Währung USD Aktualisierungsstand 08.12.2021 / 19:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 48.02% 500.2 312.5
1 Woche -0.40% 472.1 446.5
1 Monat -4.84% 500.2 446.5
3 Monate 15.41% 500.2 391.5
6 Monate 1.93% 500.2 375.1
1 Jahr 40.27% 500.2 307.9
3 Jahre -11.31% 563.7 185.9
6.42
26.51
1.13
48.02
17.69
SMI
-36.74
SMI
SMI
2019
2020
2021
{"2019":{"performance":6.42,"chartHeight":17.858993158967,"year":2019,"ID_NOTATION":"1197280"},"2020":{"performance":-36.74,"chartHeight":24.857999655998,"year":2020,"ID_NOTATION":"1197280"},"2021":{"performance":48.02,"chartHeight":24.857999655998,"year":2021,"ID_NOTATION":"1197280"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.803546344999,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.783879137258,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 19:59:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Advantage Energy 6.75 1.20% 0.08 636867 6.68 6.53 6.75 5700 6.74 6.75 1300 -5.92% 290.06%
AltaGas 25.02 0.00% 0.00 231254 25.08 24.91 25.14 1200 25.01 25.02 1300 2.96% 33.65%
APA Corp. 26.80 -0.32% -0.09 3611888 26.89 26.68 27.20 1000 26.80 26.81 200 4.35% 89.50%
ARC Resources 11.56 0.09% 0.01 1389610 11.60 11.48 11.70 5900 11.55 11.56 500 3.03% 92.50%
Archrock 7.63 -1.17% -0.09 293197 7.73 7.58 7.78 900 7.62 7.63 1000 4.47% -10.85%
Baytex Energy 4.00 1.27% 0.05 4335687 4.00 3.95 4.02 8800 4.00 4.01 113100 7.34% 472.46%
Birchcliff Energy 6.70 -0.81% -0.06 466686 6.84 6.64 6.84 3900 6.69 6.70 1700 4.01% 281.36%
Bonterra Energy Co. 5.55 -1.07% -0.06 84846 5.58 5.46 5.63 1100 5.54 5.55 100 -1.40% 159.91%
Calfrac Wellrvices 4.57 3.86% 0.17 86769 4.75 4.57 4.75 100 4.56 4.60 100 -9.28% 11.68%
Canadian Natural Res 54.55 -0.78% -0.43 1671456 54.93 54.15 55.34 700 54.55 54.56 600 5.25% 79.73%
Cenovus Energy 16.07 -0.99% -0.16 3958157 16.28 15.78 16.46 100 16.07 16.08 19200 7.06% 109.42%
CES Energy Solutions 1.89 0.00% 0.00 48426 1.89 1.86 1.91 6700 1.88 1.89 13300 6.18% 47.66%
Chart Industries 175.57 0.60% 1.04 144939 177.25 172.87 177.25 200 175.32 176.04 200 -0.01% 48.17%
Chevron Corp 118.09 0.14% 0.17 4670866 118.39 117.66 119.26 500 118.08 118.10 600 4.47% 39.63%
Comstock Resources 8.42 1.45% 0.12 1118160 8.33 8.24 8.51 600 8.42 8.43 1300 2.60% 89.93%
ConocoPhillips 74.15 -0.56% -0.42 3268234 74.62 73.84 75.37 300 74.14 74.16 100 6.33% 86.47%
Continental Resource 46.81 0.40% 0.18 617305 47.24 46.15 47.46 100 46.82 46.86 100 5.16% 186.07%
Core Laboratories 25.13 0.52% 0.13 159751 24.94 24.72 25.35 400 25.13 25.19 400 9.22% -5.70%
Coterra Energy 20.69 2.83% 0.57 3202433 20.30 20.14 20.71 900 20.69 20.70 300 0.20% 23.59%
Crescent Point Energ 6.76 0.45% 0.03 4251013 6.75 6.68 6.85 23300 6.76 6.77 23700 22.36% 126.60%
Crew Energy 3.13 2.62% 0.08 662487 3.05 3.02 3.14 6200 3.13 3.14 7700 -0.33% 444.64%
CVR Energy 16.63 -1.31% -0.22 299702 16.87 16.48 17.07 400 16.61 16.64 300 7.94% 13.09%
Devon Energy 44.87 -0.55% -0.25 5142752 45.33 44.52 45.55 500 44.86 44.87 400 7.28% 185.39%
Dril-Quip 20.56 3.32% 0.66 185328 20.09 20.02 20.80 700 20.53 20.58 400 4.13% -32.82%
Enbridge 48.56 -0.82% -0.40 2655905 49.02 48.43 49.04 1100 48.56 48.57 4800 2.15% 20.27%
Enerflex 7.53 1.62% 0.12 43111 7.43 7.40 7.53 300 7.53 7.54 700 0.54% 12.96%
Enerplus 13.40 -0.67% -0.09 886691 13.57 13.27 13.75 7300 13.40 13.41 300 11.76% 238.94%
Ensign Energyrvices 1.75 -0.85% -0.01 149170 1.81 1.72 1.81 1400 1.75 1.76 15000 12.74% 94.51%
EOG Resources 89.81 -0.83% -0.75 1824067 90.73 89.19 91.30 100 89.82 89.85 200 4.09% 81.59%
EQT Corp 21.14 2.90% 0.59 2397039 20.93 20.59 21.16 600 21.14 21.15 6500 5.76% 61.68%
Exxon Mobil 62.55 0.46% 0.28 8992852 62.61 62.46 63.19 2400 62.55 62.56 800 4.06% 51.07%
First Solar 100.84 -0.36% -0.36 451993 100.77 99.78 102.00 100 100.81 100.98 200 -2.32% 2.30%
Freehold Royalties 11.32 -0.79% -0.09 365608 11.46 11.26 11.51 1400 11.31 11.32 300 4.87% 119.00%
Frontera Energy 7.51 3.59% 0.26 119764 7.37 7.20 7.53 1000 7.49 7.52 200 6.93% 125.86%
Gibson Energy 22.96 0.48% 0.11 137433 22.96 22.71 23.05 200 22.96 22.97 600 -1.13% 11.14%
Gran Tierra Energy 0.96 -1.03% -0.01 367594 0.95 0.94 0.97 69000 0.95 0.96 24500 12.79% 106.38%
Gulfport Energy 69.65 1.96% 1.34 22411 67.95 67.23 69.87 200 69.53 69.97 200 -6.41% 0.00%
Halliburton 23.88 2.23% 0.52 4095850 23.38 23.33 23.94 1800 23.87 23.88 500 8.38% 23.81%
Helix Energy Solutio 3.32 2.15% 0.07 550073 3.27 3.22 3.33 4000 3.31 3.32 1600 6.91% -22.62%
Helmerich&Payne 24.63 6.35% 1.47 783440 23.53 23.36 24.83 300 24.63 24.66 100 3.16% 0.00%
Hess Corp 80.46 0.61% 0.49 810853 80.53 80.18 81.58 200 80.46 80.50 100 7.31% 51.49%
HollyFrontier Co. 33.16 -0.91% -0.30 582447 33.54 33.01 33.85 300 33.14 33.17 200 3.56% 29.48%
Imperial Oil 44.68 0.45% 0.20 470179 44.47 44.17 45.15 500 44.67 44.69 300 5.33% 84.11%
Keyera 28.60 -0.69% -0.20 411431 28.93 28.56 29.03 1200 28.59 28.61 300 2.64% 27.32%
Kinder Morgan 16.25 0.09% 0.01 6505765 16.28 16.20 16.39 6500 16.24 16.25 7900 4.98% 18.73%
Kolibri Global Energ 0.08 -5.88% -0.01 8000 0.08 0.08 0.08 54000 0.07 0.08 64000 18.75% 94.32%
Major Drilling Grp I 8.71 -1.25% -0.11 26412 8.90 8.70 8.93 2900 8.71 8.75 500 2.56% 14.69%
MARATHON OIL 16.23 -0.49% -0.08 7798467 16.39 16.18 16.50 4200 16.22 16.23 3900 5.29% 144.53%
MEG Energy 12.09 2.98% 0.35 1556011 11.78 11.72 12.13 1700 12.08 12.10 18600 12.88% 163.82%
Murphy Oil 28.72 -1.71% -0.50 1106599 29.42 28.50 29.48 400 28.71 28.73 300 9.93% 141.49%
Nabors Industries 93.83 5.99% 5.30 47980 89.05 88.15 93.83 100 93.73 93.93 100 8.68% 52.04%
NOV Inc. 13.28 1.88% 0.24 1453166 13.09 12.98 13.29 2500 13.27 13.28 1000 9.31% -5.10%
Nuvista Energy 6.54 -2.39% -0.16 1101426 6.72 6.50 6.72 400 6.54 6.55 36400 8.24% 612.77%
Oasis Petroleum 124.16 -0.19% -0.24 98812 126.36 124.03 127.30 300 124.48 124.65 700 -0.53% 232.78%
Occidental Petroleum 30.91 -0.66% -0.20 6645817 31.30 30.77 31.46 1900 30.91 30.92 500 4.96% 79.78%
Oceaneering Internat 12.50 2.29% 0.28 413767 12.27 12.08 12.56 300 12.50 12.52 100 14.31% 53.71%
OGE Energy Co. 36.22 0.47% 0.17 644018 36.00 35.98 36.37 400 36.21 36.22 700 5.04% 13.15%
Oil States Internati 5.42 2.29% 0.12 656799 5.35 5.25 5.47 1300 5.42 5.43 600 4.74% 5.58%
Ovintiv 44.49 -0.04% -0.02 226147 44.96 44.13 45.00 300 44.49 44.51 300 0.32% 143.36%
Paramount Resources 22.19 1.70% 0.37 105116 21.89 21.80 22.38 500 22.18 22.20 900 1.72% 336.40%
Parex Resources 21.80 -1.89% -0.42 239814 22.20 21.73 22.30 500 21.80 21.81 400 8.50% 26.83%
Pason Systems 10.60 -1.67% -0.18 28854 10.79 10.53 10.85 700 10.58 10.60 200 2.47% 36.80%
Patterson-UTI Energy 8.52 5.71% 0.46 1187832 8.02 8.01 8.52 1800 8.51 8.52 2200 14.16% 53.23%
Peyto Exploration & 10.00 0.20% 0.02 466652 10.04 9.90 10.14 2000 9.99 10.00 600 -4.22% 0.00%
Phillips 66 72.05 -0.59% -0.43 900532 72.70 71.71 73.17 100 72.03 72.07 400 1.73% 1.62%
Pioneer Natural Reso 185.35 -0.21% -0.39 691073 186.27 184.13 187.38 200 185.23 185.43 100 4.16% 63.09%
Precision Drilling C 44.01 4.04% 1.71 37164 42.80 42.78 44.32 300 43.90 44.01 400 4.29% 102.10%
Range Resources 19.15 2.46% 0.46 2488250 19.00 18.47 19.19 400 19.14 19.15 100 -4.45% 178.96%
Schlumberger 31.23 1.51% 0.47 5380653 30.92 30.67 31.27 1900 31.22 31.23 1800 7.25% 40.91%
Secure Energyrvices 5.15 0.19% 0.01 1159354 5.18 5.11 5.22 1000 5.15 5.16 4800 -1.34% 108.94%
ShawCor 4.94 1.44% 0.07 92743 4.90 4.86 4.98 1500 4.93 4.94 1400 1.88% 38.35%
SM Energy 32.17 2.05% 0.65 1702813 31.70 31.11 32.31 500 32.16 32.19 300 8.72% 415.20%
Southwestern Energy 5.31 5.36% 0.27 18797491 5.05 5.05 5.32 12500 5.31 5.32 13300 12.50% 69.13%
Suncor Energy 31.40 -0.95% -0.30 5554902 31.80 31.32 31.99 6400 31.40 31.41 1000 1.86% 48.48%
Sunoco LP 38.27 0.17% 0.07 118124 38.19 38.10 38.60 200 38.26 38.29 200 -0.47% 32.77%
TC Energy 59.09 -0.93% -0.56 921050 59.73 59.02 59.73 1200 59.09 59.10 700 -0.45% 15.27%
TechnipFMC 6.62 4.01% 0.26 6629354 6.38 6.34 6.63 5900 6.61 6.62 11100 12.17% -32.34%
TETRA Technologies 2.58 -3.56% -0.10 402762 2.67 2.57 2.68 4100 2.57 2.58 900 2.30% 209.92%
TIDEWATER INC. DL-,1 11.29 1.53% 0.17 58761 11.16 11.10 11.33 200 11.29 11.31 100 6.62% 28.70%
Tourmaline Oil 42.78 0.71% 0.30 1101861 42.80 42.54 43.62 1100 42.77 42.79 600 -0.07% 147.55%
Transglobe Energy Co 3.81 5.54% 0.20 57158 3.58 3.57 3.84 400 3.80 3.82 300 5.56% 198.35%
Transocean N 3.13 2.79% 0.09 7296863 3.13 3.06 3.17 27700 3.13 3.14 11900 0.99% 32.03%
Trican Wellrvice 2.84 -4.05% -0.12 276313 2.97 2.83 2.97 41800 2.84 2.85 16000 1.37% 76.19%
Valero Energy 71.11 -0.73% -0.52 1304802 71.80 70.54 72.27 100 71.09 71.12 300 7.01% 26.62%
Vermilion Energy 14.29 3.10% 0.43 966208 13.89 13.71 14.29 400 14.29 14.30 5100 8.62% 144.01%
Whiting Petroleum 70.41 1.71% 1.19 341328 70.00 69.30 71.10 200 70.20 70.60 200 7.00% 176.88%
WILLIAMS COMPANIES 27.69 -0.25% -0.07 6011742 27.80 27.56 27.99 1500 27.69 27.70 1500 3.62% 38.45%